S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	45.47	45.49	44.84	44.84	1,023,677	-1.12(-2.44%)
Oct 28, 2011	45.78	46.03	45.68	45.96	676,053	+0.00(+0.00%)
Oct 27, 2011	45.65	46.23	45.30	45.96	690,960	+1.43(+3.21%)
Oct 26, 2011	44.55	44.66	43.83	44.53	962,997	+0.40(+0.90%)
Oct 25, 2011	44.69	44.77	44.02	44.13	4,463,263	-0.79(-1.77%)
Oct 24, 2011	44.52	45.02	44.49	44.92	853,945	+0.46(+1.04%)
Oct 21, 2011	44.22	44.53	44.07	44.46	594,913	+0.70(+1.60%)
Oct 20, 2011	43.72	43.93	43.17	43.76	826,573	+0.19(+0.44%)
Oct 19, 2011	44.07	44.26	43.44	43.57	715,174	-0.52(-1.19%)
Oct 18, 2011	43.33	44.45	43.02	44.10	824,046	+0.79(+1.82%)
Oct 17, 2011	43.93	43.93	43.22	43.31	345,493	-0.81(-1.84%)
Oct 14, 2011	43.92	44.14	43.69	44.12	532,964	+0.76(+1.76%)
Oct 13, 2011	43.22	43.51	42.96	43.36	806,636	-0.13(-0.29%)
Oct 12, 2011	43.41	43.95	43.35	43.49	1,446,675	+0.39(+0.90%)
Oct 11, 2011	42.85	43.23	42.79	43.10	479,565	+0.06(+0.15%)
Oct 10, 2011	42.36	43.03	42.36	43.03	648,872	+1.32(+3.16%)
Oct 07, 2011	42.10	42.16	41.47	41.71	1,059,958	-0.20(-0.47%)
Oct 06, 2011	41.55	41.95	41.44	41.91	1,484,947	+0.69(+1.68%)
Oct 05, 2011	40.60	41.32	40.26	41.22	2,494,821	+0.71(+1.74%)
Oct 04, 2011	39.27	40.63	38.84	40.51	2,970,247	+0.73(+1.84%)
Oct 03, 2011	40.73	41.09	39.74	39.78	1,999,830	-1.06(-2.61%)
Sep 30, 2011	41.26	41.63	40.81	40.85	1,767,601	-0.93(-2.22%)
Sep 29, 2011	42.16	42.29	41.09	41.78	896,658	+0.40(+0.96%)
Sep 28, 2011	42.25	42.51	41.35	41.38	628,387	-0.75(-1.79%)
Sep 27, 2011	42.46	42.82	41.90	42.13	814,929	+0.44(+1.05%)
Sep 26, 2011	41.07	41.77	40.62	41.70	1,664,010	+0.99(+2.43%)
Sep 23, 2011	40.29	40.91	40.19	40.71	1,329,285	+0.20(+0.49%)
Sep 22, 2011	40.66	40.94	39.92	40.51	2,435,796	-1.26(-3.03%)
Sep 21, 2011	43.05	43.15	41.77	41.77	1,278,459	-1.21(-2.81%)
Sep 20, 2011	43.25	43.54	42.94	42.98	668,042	-0.04(-0.09%)
Sep 19, 2011	42.69	43.20	42.45	43.02	1,192,709	-0.38(-0.87%)
Sep 16, 2011	43.35	43.50	42.99	43.40	552,693	+0.24(+0.57%)
Sep 15, 2011	42.86	43.16	42.53	43.16	1,016,858	+0.74(+1.75%)
Sep 14, 2011	42.14	42.89	41.53	42.41	859,109	+0.58(+1.38%)
Sep 13, 2011	41.65	42.00	41.39	41.84	704,752	+0.28(+0.68%)
Sep 12, 2011	40.76	41.55	40.61	41.55	749,902	+0.26(+0.63%)
Sep 09, 2011	41.91	41.97	41.06	41.29	1,057,078	-1.05(-2.48%)
Sep 08, 2011	42.49	42.99	42.29	42.34	496,415	-0.42(-0.98%)
Sep 07, 2011	42.32	42.77	42.15	42.76	490,762	+1.10(+2.63%)
Sep 06, 2011	40.87	41.74	40.82	41.66	994,257	-0.33(-0.79%)
Sep 02, 2011	42.23	42.38	41.85	42.00	774,191	-1.04(-2.42%)
Sep 01, 2011	43.50	43.84	43.00	43.04	796,546	-0.40(-0.93%)
Aug 31, 2011	43.56	43.91	43.16	43.44	895,419	+0.14(+0.33%)
Aug 30, 2011	43.03	43.58	42.77	43.30	776,251	+0.06(+0.14%)
Aug 29, 2011	42.79	43.27	42.66	43.24	441,964	+1.07(+2.54%)
Aug 26, 2011	41.37	42.36	40.87	42.17	1,058,455	+0.51(+1.23%)
Aug 25, 2011	42.42	42.70	41.47	41.66	1,162,819	-0.55(-1.31%)
Aug 24, 2011	41.56	42.25	41.48	42.21	699,676	+0.58(+1.38%)
Aug 23, 2011	40.57	41.68	40.36	41.63	1,946,510	+1.26(+3.13%)
Aug 22, 2011	41.32	41.32	40.27	40.37	1,693,878	+0.01(+0.02%)
Aug 19, 2011	40.44	41.47	40.35	40.36	2,340,820	-0.73(-1.79%)
Aug 18, 2011	41.63	41.71	40.65	41.10	1,321,909	-1.67(-3.90%)
Aug 17, 2011	42.94	43.23	42.47	42.76	455,539	+0.09(+0.20%)
Aug 16, 2011	42.62	43.02	42.23	42.68	3,069,164	-0.31(-0.72%)
Aug 15, 2011	42.57	43.01	42.45	42.98	555,527	+0.85(+2.01%)
Aug 12, 2011	42.33	42.51	41.89	42.14	1,694,077	+0.32(+0.76%)
Aug 11, 2011	40.54	42.36	40.41	41.82	2,580,869	+1.64(+4.09%)
Aug 10, 2011	41.41	41.53	40.04	40.18	2,417,077	-1.89(-4.49%)
Aug 09, 2011	42.67	42.07	39.55	42.07	2,012,127	+1.70(+4.21%)
Aug 08, 2011	41.79	42.41	40.29	40.37	2,678,173	-2.60(-6.05%)
Aug 05, 2011	43.43	43.55	41.81	42.97	2,107,403	+0.05(+0.11%)
Aug 04, 2011	44.37	44.44	42.87	42.92	2,046,593	-2.06(-4.58%)
Aug 03, 2011	44.86	45.00	44.10	44.98	2,238,758	+0.23(+0.51%)
Aug 02, 2011	45.47	45.65	44.73	44.75	439,597	-1.04(-2.28%)
Aug 01, 2011	46.51	46.53	45.33	45.80	1,196,636	-0.09(-0.21%)
Jul 29, 2011	45.83	46.32	45.64	45.89	1,186,677	-0.37(-0.80%)
Jul 28, 2011	46.38	46.78	46.19	46.26	427,376	-0.14(-0.31%)
Jul 27, 2011	46.98	47.00	46.35	46.40	1,322,579	-0.85(-1.81%)
Jul 26, 2011	47.45	47.50	47.18	47.26	331,864	-0.18(-0.38%)
Jul 25, 2011	47.17	47.67	47.17	47.44	474,635	-0.25(-0.53%)
Jul 22, 2011	47.65	47.71	47.59	47.69	329,358	+0.03(+0.07%)
Jul 21, 2011	47.20	47.74	47.15	47.66	780,960	+0.68(+1.45%)
Jul 20, 2011	47.14	47.16	46.92	46.98	423,344	+0.04(+0.08%)
Jul 19, 2011	46.49	47.01	46.47	46.94	402,196	+0.71(+1.54%)
Jul 18, 2011	46.26	46.36	45.85	46.23	354,561	-0.28(-0.59%)
Jul 15, 2011	46.55	46.62	46.22	46.51	582,634	+0.24(+0.53%)
Jul 14, 2011	46.66	46.85	46.20	46.26	523,006	-0.23(-0.49%)
Jul 13, 2011	46.58	46.95	46.39	46.49	405,068	+0.17(+0.36%)
Jul 12, 2011	46.46	46.78	46.31	46.32	417,728	-0.22(-0.48%)
Jul 11, 2011	46.77	46.88	46.41	46.55	396,989	-0.77(-1.62%)
Jul 08, 2011	47.12	47.32	46.98	47.31	482,011	-0.31(-0.65%)
Jul 07, 2011	47.48	47.74	47.42	47.62	459,287	+0.50(+1.06%)
Jul 06, 2011	46.95	47.17	46.81	47.12	414,273	+0.09(+0.18%)
Jul 05, 2011	47.00	47.13	46.91	47.04	1,210,865	+0.00(+0.00%)
Jul 01, 2011	46.43	47.11	46.34	47.04	2,753,946	+0.64(+1.38%)
Jun 30, 2011	46.11	46.47	46.04	46.40	533,301	+0.45(+0.98%)
Jun 29, 2011	45.78	46.00	45.59	45.95	519,544	+0.40(+0.88%)
Jun 28, 2011	45.18	45.54	45.13	45.54	285,921	+0.55(+1.23%)
Jun 27, 2011	44.55	45.19	44.55	44.99	281,251	+0.41(+0.92%)
Jun 24, 2011	45.11	45.11	44.52	44.58	443,892	-0.55(-1.23%)
Jun 23, 2011	44.75	45.14	44.43	45.13	873,799	-0.14(-0.31%)
Jun 22, 2011	45.42	45.64	45.22	45.27	418,969	-0.28(-0.62%)
Jun 21, 2011	45.19	45.64	45.14	45.55	218,982	+0.55(+1.22%)
Jun 20, 2011	44.98	45.08	44.92	45.00	252,066	+0.19(+0.42%)
Jun 17, 2011	45.09	45.13	44.66	44.81	850,797	+0.10(+0.23%)
Jun 16, 2011	44.56	44.89	44.37	44.71	638,754	+0.13(+0.30%)
Jun 15, 2011	44.95	45.08	44.45	44.58	709,037	-0.75(-1.66%)
Jun 14, 2011	45.26	45.52	45.22	45.33	448,813	+0.48(+1.07%)
Jun 13, 2011	44.82	45.02	44.64	44.85	625,152	+0.13(+0.28%)
Jun 10, 2011	45.12	45.17	44.61	44.73	800,343	-0.61(-1.35%)
Jun 09, 2011	45.14	45.53	45.03	45.34	569,914	+0.35(+0.77%)
Jun 08, 2011	45.00	45.24	44.92	44.99	749,398	-0.10(-0.23%)
Jun 07, 2011	45.42	45.51	45.08	45.10	369,122	-0.14(-0.31%)
Jun 06, 2011	45.53	45.60	45.18	45.24	1,454,439	-0.44(-0.96%)
Jun 03, 2011	45.47	45.98	45.47	45.68	419,093	-0.47(-1.02%)
May 24, 2011	46.30	46.35	46.06	46.15	5,055,169	+0.01(+0.02%)
May 23, 2011	46.08	46.28	45.97	46.14	549,195	-0.51(-1.09%)
May 20, 2011	46.95	46.97	46.60	46.65	282,779	-0.37(-0.79%)
May 19, 2011	47.13	47.16	46.80	47.02	551,430	+0.07(+0.15%)
May 18, 2011	46.61	46.99	46.48	46.95	465,042	+0.36(+0.78%)
May 17, 2011	46.31	46.62	46.20	46.59	758,696	+0.03(+0.07%)
May 16, 2011	46.71	47.01	46.47	46.56	546,427	-0.31(-0.65%)
May 13, 2011	47.21	47.23	46.70	46.86	578,127	-0.37(-0.78%)
May 12, 2011	46.93	47.30	46.64	47.23	712,427	+0.20(+0.42%)
May 11, 2011	47.47	47.47	46.85	47.04	701,192	-0.51(-1.06%)
May 10, 2011	47.34	47.62	47.26	47.54	396,345	+0.34(+0.72%)
May 09, 2011	47.04	47.33	46.96	47.20	424,025	+0.15(+0.32%)
May 06, 2011	47.38	47.54	46.91	47.05	1,221,944	+0.16(+0.35%)
May 05, 2011	47.18	47.35	46.67	46.89	1,987,535	-0.53(-1.11%)
May 04, 2011	47.73	47.73	47.24	47.41	1,205,982	-0.32(-0.67%)
May 03, 2011	47.74	47.86	47.50	47.74	687,640	-0.06(-0.13%)
May 02, 2011	47.76	47.82	47.70	47.80	600,641	-0.09(-0.20%)
Apr 29, 2011	47.79	47.93	47.74	47.89	545,353	+0.15(+0.31%)
Apr 28, 2011	47.54	47.82	47.53	47.74	660,317	+0.13(+0.26%)
Apr 27, 2011	47.37	47.70	47.23	47.62	1,090,615	+0.32(+0.68%)
Apr 26, 2011	46.98	47.37	46.97	47.30	533,211	+0.42(+0.91%)
Apr 25, 2011	46.91	46.91	46.74	46.87	347,345	-0.02(-0.05%)
Apr 21, 2011	46.91	46.92	46.75	46.90	525,968	+0.19(+0.40%)
Apr 20, 2011	46.71	46.79	46.61	46.71	1,822,415	+0.59(+1.28%)
Apr 19, 2011	45.95	46.14	45.83	46.12	484,700	+0.27(+0.60%)
Apr 18, 2011	45.84	45.92	45.47	45.84	773,174	-0.51(-1.10%)
Apr 15, 2011	46.35	46.47	46.19	46.35	347,748	+0.09(+0.19%)
Apr 14, 2011	45.99	46.35	45.86	46.27	557,640	+0.00(+0.00%)
Apr 13, 2011	46.49	46.53	46.11	46.27	542,729	-0.04(-0.08%)
Apr 12, 2011	46.34	46.46	46.13	46.31	470,808	-0.38(-0.81%)
Apr 11, 2011	46.80	47.00	46.57	46.68	577,573	-0.09(-0.20%)
Apr 08, 2011	47.14	47.14	46.62	46.78	434,952	-0.14(-0.30%)
Apr 07, 2011	46.97	47.10	46.68	46.92	752,435	-0.07(-0.15%)
Apr 06, 2011	47.05	47.08	46.83	46.99	1,377,778	+0.20(+0.42%)
Apr 05, 2011	46.68	47.00	46.68	46.79	905,263	-0.05(-0.10%)
Apr 04, 2011	46.87	46.96	46.72	46.84	887,027	+0.06(+0.13%)
Apr 01, 2011	46.96	47.01	46.69	46.78	1,143,244	+0.14(+0.30%)
Mar 31, 2011	46.63	46.81	46.61	46.64	610,853	-0.10(-0.22%)
Mar 30, 2011	46.75	46.90	46.64	46.74	651,442	+0.28(+0.61%)
Mar 29, 2011	46.14	46.47	46.01	46.46	1,300,696	+0.28(+0.61%)
Mar 28, 2011	46.35	46.50	46.17	46.17	322,438	-0.05(-0.12%)
Mar 25, 2011	46.23	46.42	46.15	46.23	867,996	+0.12(+0.26%)
Mar 24, 2011	45.98	46.19	45.75	46.11	482,859	+0.37(+0.80%)
Mar 23, 2011	45.47	45.84	45.27	45.74	482,619	+0.16(+0.34%)
Mar 22, 2011	45.73	45.78	45.55	45.58	573,016	-0.15(-0.33%)
Mar 21, 2011	45.73	45.80	45.63	45.73	552,777	+0.68(+1.51%)
Mar 18, 2011	45.39	45.43	44.96	45.05	726,248	+0.18(+0.40%)
Mar 17, 2011	44.93	45.04	44.60	44.87	1,387,397	+0.44(+0.99%)
Mar 16, 2011	45.07	45.10	43.97	44.43	5,208,507	-0.78(-1.73%)
Mar 15, 2011	45.08	45.47	44.97	45.22	1,463,712	-0.56(-1.21%)
Mar 14, 2011	45.69	45.86	45.38	45.77	684,359	-0.25(-0.54%)
Mar 11, 2011	45.52	46.19	45.52	46.02	1,176,608	+0.28(+0.62%)
Mar 10, 2011	46.14	46.14	45.67	45.74	6,851,067	-0.83(-1.78%)
Mar 09, 2011	46.59	46.73	46.34	46.57	857,470	-0.05(-0.10%)
Mar 08, 2011	46.31	46.76	46.15	46.62	658,395	+0.38(+0.81%)
Mar 07, 2011	46.76	46.77	46.01	46.24	623,160	-0.31(-0.66%)
Mar 04, 2011	46.89	46.94	46.26	46.55	828,599	-0.41(-0.87%)
Mar 03, 2011	46.56	47.00	46.56	46.95	394,912	+0.78(+1.69%)
Mar 02, 2011	46.24	46.39	46.01	46.17	796,568	+0.05(+0.12%)
Mar 01, 2011	47.07	47.07	46.12	46.12	997,742	-0.74(-1.59%)
Feb 28, 2011	46.69	46.91	46.62	46.86	1,062,147	+0.33(+0.71%)
Feb 25, 2011	46.33	46.59	46.29	46.53	667,803	+0.41(+0.88%)
Feb 24, 2011	46.14	46.29	45.72	46.12	1,894,969	-0.11(-0.24%)
Feb 23, 2011	46.43	46.51	45.98	46.23	4,216,797	-0.21(-0.45%)
Feb 22, 2011	46.76	47.07	46.29	46.44	1,220,144	-0.84(-1.79%)
Feb 18, 2011	47.28	47.34	47.15	47.29	909,822	+0.09(+0.20%)
Feb 17, 2011	46.94	47.27	46.91	47.19	1,428,165	+0.13(+0.28%)
Feb 16, 2011	46.98	47.12	46.85	47.06	1,001,665	+0.23(+0.50%)
Feb 15, 2011	46.84	46.89	46.67	46.83	554,722	-0.11(-0.23%)
Feb 14, 2011	46.78	46.98	46.76	46.94	576,789	+0.10(+0.22%)
Feb 11, 2011	46.40	46.89	46.39	46.83	1,576,979	+0.26(+0.55%)
Feb 10, 2011	46.44	46.62	46.29	46.58	955,831	-0.11(-0.23%)
Feb 09, 2011	46.65	46.78	46.44	46.69	1,099,297	-0.09(-0.20%)
Feb 08, 2011	46.61	46.80	46.46	46.78	1,031,347	+0.23(+0.50%)
Feb 07, 2011	46.38	46.67	46.34	46.55	797,165	+0.31(+0.68%)
Feb 04, 2011	46.19	46.25	45.95	46.23	1,363,833	+0.03(+0.07%)
Feb 03, 2011	46.04	46.26	45.79	46.20	1,387,652	+0.13(+0.27%)
Feb 02, 2011	46.08	46.19	46.04	46.08	1,617,510	-0.11(-0.24%)
Feb 01, 2011	45.68	46.26	45.67	46.19	4,791,556	+0.77(+1.71%)
Jan 31, 2011	45.26	45.42	45.07	45.41	1,933,375	+0.25(+0.55%)
Jan 28, 2011	45.97	46.02	45.07	45.16	2,850,618	-0.76(-1.65%)
Jan 27, 2011	45.87	45.98	45.75	45.92	1,612,057	+0.06(+0.14%)
Jan 26, 2011	45.82	45.97	45.74	45.86	1,209,719	+0.13(+0.27%)
Jan 25, 2011	45.53	45.76	45.35	45.73	1,926,649	+0.01(+0.02%)
Jan 24, 2011	45.37	45.73	45.37	45.72	1,243,923	+0.28(+0.62%)
Jan 21, 2011	45.58	45.67	45.39	45.44	685,170	+0.17(+0.38%)
Jan 20, 2011	45.18	45.37	44.94	45.27	7,355,306	-0.01(-0.02%)
Jan 19, 2011	45.64	45.67	45.15	45.28	588,166	-0.37(-0.81%)
Jan 18, 2011	45.55	45.69	45.48	45.65	545,714	+0.05(+0.10%)
Jan 14, 2011	45.19	45.63	45.19	45.60	601,994	+0.33(+0.73%)
Jan 13, 2011	45.40	45.40	45.14	45.27	2,855,032	-0.12(-0.26%)
Jan 12, 2011	45.25	45.42	45.16	45.39	504,045	+0.42(+0.94%)
Jan 11, 2011	45.04	45.07	44.79	44.96	434,465	+0.13(+0.28%)
Jan 10, 2011	44.79	44.88	44.61	44.84	1,797,992	-0.08(-0.17%)
Jan 07, 2011	45.10	45.12	44.60	44.92	536,406	-0.10(-0.23%)
Jan 06, 2011	45.17	45.17	44.89	45.02	534,076	-0.11(-0.24%)
Jan 05, 2011	44.71	45.17	44.71	45.13	515,957	+0.27(+0.59%)
Jan 04, 2011	44.85	44.92	44.62	44.86	874,554	+0.09(+0.19%)
Jan 03, 2011	44.64	44.95	44.64	44.78	604,309	+0.44(+0.99%)
Dec 31, 2010	44.24	44.36	44.17	44.34	373,989	+0.02(+0.05%)
Dec 30, 2010	44.38	44.42	44.22	44.32	545,972	-0.09(-0.19%)
Dec 29, 2010	44.39	44.50	44.39	44.40	1,908,998	+0.02(+0.05%)
Dec 28, 2010	44.35	44.41	44.28	44.38	415,959	+0.09(+0.21%)
Dec 27, 2010	44.10	44.32	44.10	44.28	424,436	+0.00(+0.00%)
Dec 23, 2010	44.28	44.32	44.17	44.28	581,525	-0.04(-0.09%)
Dec 22, 2010	44.16	44.32	44.16	44.32	1,289,838	+0.20(+0.46%)
Dec 21, 2010	43.98	44.17	43.97	44.12	577,271	+0.25(+0.57%)
Dec 20, 2010	43.93	44.00	43.69	43.87	546,143	+0.06(+0.14%)
Dec 17, 2010	43.76	43.84	43.65	43.81	1,175,058	+0.03(+0.07%)
Dec 16, 2010	43.62	43.81	43.44	43.78	818,453	+0.21(+0.48%)
Dec 15, 2010	43.61	43.79	43.48	43.57	787,368	-0.16(-0.36%)
Dec 14, 2010	43.69	43.90	43.59	43.72	409,692	+0.09(+0.20%)
Dec 13, 2010	43.75	43.88	43.64	43.64	908,483	+0.05(+0.13%)
Dec 10, 2010	43.47	43.62	43.33	43.58	1,634,408	+0.23(+0.54%)
Dec 09, 2010	43.42	43.42	43.11	43.35	651,170	+0.19(+0.45%)
Dec 08, 2010	43.01	43.17	42.82	43.16	627,849	+0.21(+0.49%)
Dec 07, 2010	43.33	43.33	42.91	42.95	2,929,059	+0.07(+0.16%)
Dec 06, 2010	42.88	42.99	42.83	42.88	721,970	-0.05(-0.13%)
Dec 03, 2010	42.64	42.96	42.63	42.93	778,821	+0.11(+0.25%)
Dec 02, 2010	42.41	42.87	42.39	42.82	2,967,659	+0.51(+1.20%)
Dec 01, 2010	42.05	42.40	42.03	42.31	710,343	+0.87(+2.10%)
Nov 30, 2010	41.30	41.69	41.26	41.44	1,187,301	-0.26(-0.63%)
Nov 29, 2010	41.47	41.82	41.22	41.71	1,189,239	+0.00(+0.00%)
Nov 26, 2010	41.68	41.89	41.65	41.71	310,276	-0.33(-0.80%)
Nov 24, 2010	41.75	42.04	42.04	42.04	686,969	+0.57(+1.37%)
Nov 23, 2010	41.63	41.68	41.33	41.47	1,765,620	-0.60(-1.43%)
Nov 22, 2010	42.00	42.13	41.60	42.07	1,172,439	-0.13(-0.31%)
Nov 19, 2010	42.10	42.22	41.86	42.21	766,980	+0.08(+0.18%)
Nov 18, 2010	41.93	42.23	41.89	42.13	684,761	+0.65(+1.58%)
Nov 17, 2010	41.54	41.68	41.40	41.47	888,965	-0.06(-0.15%)
Nov 16, 2010	41.91	41.95	41.34	41.54	1,096,876	-0.60(-1.42%)
Nov 15, 2010	42.38	42.48	42.13	42.14	776,643	-0.06(-0.14%)
Nov 12, 2010	42.43	42.60	42.02	42.19	1,550,236	-0.51(-1.19%)
Nov 11, 2010	42.55	42.75	42.42	42.70	951,101	-0.21(-0.49%)
Nov 10, 2010	42.80	42.95	42.45	42.91	1,030,753	+0.12(+0.27%)
Nov 09, 2010	43.18	43.19	42.63	42.80	1,336,977	-0.26(-0.60%)
Nov 08, 2010	43.02	43.12	42.88	43.05	410,671	-0.06(-0.14%)
Nov 05, 2010	43.01	43.17	42.94	43.12	666,867	+0.13(+0.31%)
Nov 04, 2010	42.63	43.00	42.57	42.98	502,476	+0.82(+1.94%)
Nov 03, 2010	42.03	42.17	41.65	42.17	2,279,065	+0.26(+0.61%)
Nov 02, 2010	41.95	42.03	41.86	41.91	762,691	+0.28(+0.67%)